Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.972,58 -246,45 (-0,42%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:670.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00670000 | 2024-05-06 12:53PM EDT | 2024-05-10 | 247.41 | 251.00 | 253.30 | +26.30 | +11.89% | 6 | 75 | 129.10% |
| NVDA240517C00670000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 249.76 | 250.55 | 255.55 | +29.71 | +13.50% | 2 | 1,913 | 94.51% |
| NVDA240524C00670000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 222.80 | 253.35 | 256.60 | 0.00 | - | 5 | 5 | 87.02% |
| NVDA240531C00670000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 235.30 | 254.10 | 258.10 | +13.48 | +6.08% | 2 | 3 | 78.93% |
| NVDA240607C00670000 | 2024-05-03 1:23PM EDT | 2024-06-07 | 228.50 | 255.20 | 259.90 | 0.00 | - | 3 | 3 | 74.59% |
| NVDA240621C00670000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 258.45 | 258.90 | 261.65 | +63.96 | +32.89% | 21 | 886 | 68.60% |
| NVDA240719C00670000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 266.41 | 266.45 | 267.70 | +36.56 | +15.91% | 4 | 285 | 64.10% |
| NVDA240816C00670000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 192.51 | 271.65 | 276.45 | 0.00 | - | 2 | 204 | 61.90% |
| NVDA241018C00670000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 290.40 | 290.30 | 292.10 | +50.40 | +21.00% | 1 | 28 | 60.77% |
| NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 268.00 | 297.25 | 299.35 | 0.00 | - | 1 | 51 | 60.42% |
| NVDA250117C00670000 | 2024-05-02 10:39AM EDT | 2025-01-17 | 249.94 | 312.75 | 314.50 | 0.00 | - | 2 | 798 | 60.02% |
| NVDA250221C00670000 | 2024-05-02 11:32AM EDT | 2025-02-21 | 260.75 | 320.70 | 323.15 | 0.00 | - | 1 | 100 | 60.00% |
| NVDA250620C00670000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 290.25 | 345.85 | 348.05 | 0.00 | - | 1 | 387 | 59.69% |
| NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 351.25 | 379.15 | 381.65 | 0.00 | - | 6 | 58 | 59.58% |
| NVDA260116C00670000 | 2024-05-01 1:21PM EDT | 2026-01-16 | 301.35 | 383.55 | 386.10 | 0.00 | - | 34 | 296 | 59.49% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 49.54% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 429.90 | 435.60 | 0.00 | - | 2 | 129 | 59.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00670000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 351 | 474 | 92.58% |
| NVDA240517P00670000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.39 | -0.20 | -46.51% | 115 | 1,518 | 73.58% |
| NVDA240524P00670000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 1.40 | 1.23 | 1.43 | -1.14 | -44.88% | 108 | 227 | 72.42% |
| NVDA240531P00670000 | 2024-05-06 2:54PM EDT | 2024-05-31 | 2.10 | 1.86 | 2.04 | -1.25 | -37.31% | 55 | 194 | 66.14% |
| NVDA240607P00670000 | 2024-05-06 2:39PM EDT | 2024-06-07 | 2.90 | 2.51 | 2.87 | -1.55 | -34.83% | 103 | 61 | 62.36% |
| NVDA240614P00670000 | 2024-05-06 11:54AM EDT | 2024-06-14 | 4.00 | 3.30 | 3.90 | -1.63 | -28.95% | 10 | 13 | 60.07% |
| NVDA240621P00670000 | 2024-05-06 3:28PM EDT | 2024-06-21 | 4.60 | 4.20 | 4.50 | -1.95 | -29.77% | 42 | 1,285 | 57.72% |
| NVDA240719P00670000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 7.90 | 7.50 | 7.80 | -2.95 | -27.19% | 18 | 622 | 52.25% |
| NVDA240816P00670000 | 2024-05-06 3:29PM EDT | 2024-08-16 | 12.00 | 11.20 | 11.80 | -3.25 | -21.31% | 46 | 363 | 50.19% |
| NVDA241018P00670000 | 2024-05-06 2:57PM EDT | 2024-10-18 | 22.68 | 22.10 | 22.65 | -9.17 | -28.79% | 3 | 179 | 48.78% |
| NVDA241115P00670000 | 2024-05-06 3:44PM EDT | 2024-11-15 | 27.40 | 26.45 | 27.10 | -9.75 | -26.24% | 1 | 644 | 48.18% |
| NVDA250117P00670000 | 2024-05-06 2:31PM EDT | 2025-01-17 | 36.35 | 35.50 | 36.15 | -7.25 | -16.63% | 7 | 635 | 46.92% |
| NVDA250221P00670000 | 2024-05-01 11:59AM EDT | 2025-02-21 | 62.50 | 40.55 | 41.55 | 0.00 | - | 6 | 21 | 46.70% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 56.79 | 55.35 | 56.30 | -32.23 | -36.21% | 2 | 46 | 45.22% |
| NVDA251219P00670000 | 2024-05-01 3:39PM EDT | 2025-12-19 | 92.85 | 74.90 | 76.10 | 0.00 | - | 17 | 519 | 43.85% |
| NVDA260116P00670000 | 2024-05-06 9:38AM EDT | 2026-01-16 | 80.00 | 77.30 | 78.55 | -5.00 | -5.88% | 11 | 142 | 43.58% |
| NVDA260618P00670000 | 2024-05-02 12:19PM EDT | 2026-06-18 | 104.80 | 90.45 | 91.80 | 0.00 | - | 16 | 22 | 42.54% |
| NVDA261218P00670000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 124.50 | 103.55 | 105.80 | 0.00 | - | 1 | 101 | 41.55% |
